CIMG Inc. (IMG)
NASDAQ: IMG · Real-Time Price · USD
2.520
+0.346 (15.92%)
At close: Dec 5, 2025, 4:00 PM EST
2.422
-0.098 (-3.90%)
After-hours: Dec 5, 2025, 7:59 PM EST
CIMG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.36 | 2.67 | 2.19 | 2.52 | 2.52 | 15.92% | 554,459 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.11 | 2.17 | 2.17 | -11.19% | 154,644 |
| Dec 3, 2025 | 2.73 | 2.73 | 2.34 | 2.45 | 2.45 | -33.84% | 382,816 |
| Dec 2, 2025 | 3.59 | 3.87 | 3.49 | 3.70 | 3.70 | 4.05% | 76,201 |
| Dec 1, 2025 | 3.49 | 3.69 | 3.44 | 3.56 | 3.56 | -1.28% | 36,258 |
| Nov 28, 2025 | 3.60 | 3.72 | 3.40 | 3.60 | 3.60 | 4.22% | 141,323 |
| Nov 26, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -0.32% | 29,306 |
| Nov 25, 2025 | 3.40 | 3.50 | 3.29 | 3.47 | 3.47 | 3.49% | 43,422 |
| Nov 24, 2025 | 3.17 | 3.36 | 3.13 | 3.35 | 3.35 | 4.75% | 38,941 |
| Nov 21, 2025 | 3.10 | 3.24 | 2.92 | 3.20 | 3.20 | 5.13% | 81,024 |
| Nov 20, 2025 | 3.25 | 3.42 | 3.00 | 3.04 | 3.04 | -4.76% | 52,675 |
| Nov 19, 2025 | 3.12 | 3.43 | 3.05 | 3.19 | 3.19 | 2.83% | 99,689 |
| Nov 18, 2025 | 2.90 | 3.24 | 2.84 | 3.11 | 3.11 | 6.37% | 58,652 |
| Nov 17, 2025 | 3.13 | 3.19 | 2.92 | 2.92 | 2.92 | -7.77% | 45,722 |
| Nov 14, 2025 | 3.15 | 3.30 | 3.05 | 3.17 | 3.17 | 1.02% | 69,362 |
| Nov 13, 2025 | 3.40 | 3.55 | 3.06 | 3.13 | 3.13 | -8.90% | 165,843 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.22 | 3.44 | 3.44 | 1.36% | 272,462 |
| Nov 11, 2025 | 3.36 | 3.42 | 3.30 | 3.39 | 3.39 | -2.42% | 39,047 |
| Nov 10, 2025 | 3.58 | 3.70 | 3.44 | 3.48 | 3.48 | -5.08% | 96,991 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.51 | 3.66 | 3.66 | -4.08% | 72,980 |
| Nov 6, 2025 | 3.80 | 4.06 | 3.66 | 3.82 | 3.82 | -0.21% | 136,176 |
| Nov 5, 2025 | 3.94 | 4.12 | 3.82 | 3.83 | 3.83 | -2.10% | 128,947 |
| Nov 4, 2025 | 4.63 | 4.63 | 3.83 | 3.91 | 3.91 | -15.37% | 204,307 |
| Nov 3, 2025 | 4.60 | 4.70 | 4.40 | 4.62 | 4.62 | -0.82% | 72,476 |
| Oct 31, 2025 | 4.63 | 5.26 | 4.50 | 4.66 | 4.66 | 0.17% | 268,786 |
| Oct 30, 2025 | 4.77 | 4.80 | 4.52 | 4.65 | 4.65 | -2.56% | 72,964 |
| Oct 29, 2025 | 4.78 | 5.00 | 4.62 | 4.77 | 4.77 | -2.25% | 78,391 |
| Oct 28, 2025 | 4.56 | 5.23 | 4.56 | 4.88 | 4.88 | 8.49% | 205,726 |
| Oct 27, 2025 | 5.16 | 5.16 | 4.50 | 4.50 | 4.50 | -9.75% | 195,134 |
| Oct 24, 2025 | 4.62 | 5.40 | 4.62 | 4.99 | 4.99 | 8.39% | 483,832 |
| Oct 23, 2025 | 4.45 | 4.98 | 4.36 | 4.60 | 4.60 | 3.79% | 444,299 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.29 | 4.43 | 4.43 | -6.58% | 131,559 |
| Oct 21, 2025 | 4.89 | 5.00 | 4.60 | 4.74 | 4.74 | -1.54% | 84,816 |
| Oct 20, 2025 | 4.80 | 4.93 | 4.60 | 4.82 | 4.82 | 0.37% | 61,424 |
| Oct 17, 2025 | 4.93 | 5.02 | 4.79 | 4.80 | 4.80 | -2.83% | 39,902 |
| Oct 16, 2025 | 5.46 | 5.66 | 4.90 | 4.94 | 4.94 | -10.83% | 198,454 |
| Oct 15, 2025 | 5.20 | 5.70 | 5.12 | 5.54 | 5.54 | 6.54% | 179,770 |
| Oct 14, 2025 | 4.70 | 5.20 | 4.64 | 5.20 | 5.20 | 8.56% | 80,318 |
| Oct 13, 2025 | 5.06 | 5.06 | 4.74 | 4.79 | 4.79 | -2.09% | 52,002 |
| Oct 10, 2025 | 4.92 | 5.32 | 4.80 | 4.89 | 4.89 | -0.81% | 106,864 |
| Oct 9, 2025 | 4.75 | 5.33 | 4.75 | 4.93 | 4.93 | 3.96% | 303,816 |
| Oct 8, 2025 | 4.78 | 5.00 | 4.70 | 4.74 | 4.74 | -0.38% | 102,136 |
| Oct 7, 2025 | 4.84 | 4.89 | 4.74 | 4.76 | 4.76 | -4.61% | 164,829 |
| Oct 6, 2025 | 5.12 | 5.53 | 4.85 | 4.99 | 4.99 | -13.42% | 376,297 |
| Oct 3, 2025 | 4.99 | 6.40 | 4.85 | 5.77 | 5.77 | 26.17% | 1,861,381 |
| Oct 2, 2025 | 4.54 | 4.92 | 4.50 | 4.57 | 4.57 | -1.76% | 275,701 |
| Oct 1, 2025 | 4.71 | 4.96 | 4.50 | 4.65 | 4.65 | -2.96% | 102,349 |
| Sep 30, 2025 | 4.91 | 4.96 | 4.64 | 4.79 | 4.79 | -2.68% | 125,244 |
| Sep 29, 2025 | 4.96 | 5.06 | 4.88 | 4.93 | 4.93 | -1.12% | 28,897 |
| Sep 26, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | -0.84% | 132,093 |
| Sep 25, 2025 | 5.10 | 5.30 | 4.82 | 5.02 | 5.02 | -5.24% | 70,487 |
| Sep 24, 2025 | 5.22 | 5.38 | 5.09 | 5.30 | 5.30 | -0.60% | 39,745 |
| Sep 23, 2025 | 5.24 | 5.60 | 5.24 | 5.33 | 5.33 | 0.98% | 49,837 |
| Sep 22, 2025 | 5.33 | 5.47 | 5.17 | 5.28 | 5.28 | -3.96% | 78,370 |
| Sep 19, 2025 | 5.37 | 6.46 | 5.20 | 5.50 | 5.50 | 2.50% | 183,796 |
| Sep 18, 2025 | 5.61 | 5.80 | 5.37 | 5.37 | 5.37 | -7.48% | 115,012 |
| Sep 17, 2025 | 5.08 | 5.98 | 5.08 | 5.80 | 5.80 | 9.02% | 443,575 |
| Sep 16, 2025 | 5.04 | 5.50 | 5.04 | 5.32 | 5.32 | 2.70% | 88,465 |
| Sep 15, 2025 | 5.07 | 5.42 | 5.00 | 5.18 | 5.18 | 1.49% | 111,003 |
| Sep 12, 2025 | 5.16 | 5.30 | 4.90 | 5.10 | 5.10 | -1.85% | 67,051 |
| Sep 11, 2025 | 5.10 | 5.52 | 4.84 | 5.20 | 5.20 | -3.95% | 172,445 |
| Sep 10, 2025 | 5.00 | 5.91 | 5.00 | 5.41 | 5.41 | 9.86% | 326,935 |
| Sep 9, 2025 | 4.20 | 7.07 | 4.20 | 4.93 | 4.93 | 11.95% | 3,015,224 |
| Sep 8, 2025 | 4.20 | 4.59 | 4.20 | 4.40 | 4.40 | -2.87% | 88,983 |
| Sep 5, 2025 | 4.56 | 4.78 | 4.42 | 4.53 | 4.53 | -7.09% | 65,498 |
| Sep 4, 2025 | 5.00 | 5.28 | 4.74 | 4.88 | 4.88 | -3.98% | 128,340 |
| Sep 3, 2025 | 5.09 | 5.31 | 4.86 | 5.08 | 5.08 | -0.12% | 93,899 |
| Sep 2, 2025 | 4.93 | 5.76 | 4.90 | 5.09 | 5.09 | -3.53% | 213,519 |
| Aug 29, 2025 | 5.67 | 5.76 | 5.10 | 5.27 | 5.27 | -7.35% | 161,939 |
| Aug 28, 2025 | 5.15 | 5.73 | 4.91 | 5.69 | 5.69 | 13.98% | 311,520 |
| Aug 27, 2025 | 5.07 | 7.68 | 4.65 | 4.99 | 4.99 | -3.67% | 2,074,478 |
| Aug 26, 2025 | 4.63 | 5.64 | 4.63 | 5.18 | 5.18 | 3.64% | 596,120 |
| Aug 25, 2025 | 5.08 | 5.30 | 4.80 | 5.00 | 5.00 | 2.38% | 84,142 |
| Aug 22, 2025 | 4.50 | 5.00 | 4.50 | 4.88 | 4.88 | 2.91% | 217,133 |
| Aug 21, 2025 | 4.60 | 5.17 | 4.57 | 4.75 | 4.75 | -0.04% | 141,273 |
| Aug 20, 2025 | 4.88 | 6.39 | 4.55 | 4.75 | 4.75 | 1.02% | 1,176,569 |
| Aug 19, 2025 | 4.80 | 7.00 | 4.60 | 4.70 | 4.70 | 4.21% | 3,867,653 |
| Aug 18, 2025 | 4.50 | 4.72 | 4.50 | 4.51 | 4.51 | -4.69% | 51,470 |
| Aug 15, 2025 | 4.68 | 5.00 | 4.40 | 4.73 | 4.73 | -0.59% | 52,353 |
| Aug 14, 2025 | 5.27 | 5.45 | 4.76 | 4.76 | 4.76 | -18.21% | 83,950 |
| Aug 13, 2025 | 5.47 | 6.27 | 5.44 | 5.82 | 5.82 | -4.90% | 131,928 |
| Aug 12, 2025 | 5.60 | 6.92 | 5.40 | 6.12 | 6.12 | 6.14% | 405,980 |
| Aug 11, 2025 | 6.00 | 6.13 | 5.66 | 5.77 | 5.77 | -17.63% | 263,600 |
| Aug 8, 2025 | 6.60 | 7.45 | 6.40 | 7.00 | 7.00 | -18.03% | 809,848 |
| Aug 7, 2025 | 9.73 | 13.85 | 7.46 | 8.54 | 8.54 | 113.50% | 35,405,087 |
| Aug 6, 2025 | 4.00 | 4.08 | 3.82 | 4.00 | 4.00 | -3.10% | 819,354 |
| Aug 5, 2025 | 4.32 | 4.32 | 4.06 | 4.13 | 4.13 | -2.50% | 30,987 |
| Aug 4, 2025 | 4.40 | 4.75 | 4.19 | 4.23 | 4.23 | -8.99% | 53,221 |
| Aug 1, 2025 | 4.80 | 5.35 | 4.02 | 4.65 | 4.65 | -6.21% | 183,329 |
| Jul 31, 2025 | 4.42 | 5.24 | 4.25 | 4.96 | 4.96 | 9.25% | 323,887 |
| Jul 30, 2025 | 4.64 | 4.86 | 4.44 | 4.54 | 4.54 | -6.58% | 11,503 |
| Jul 29, 2025 | 5.00 | 5.22 | 4.76 | 4.86 | 4.86 | -5.12% | 8,534 |
| Jul 28, 2025 | 5.13 | 5.55 | 5.00 | 5.12 | 5.12 | -0.58% | 10,813 |
| Jul 25, 2025 | 5.23 | 5.40 | 5.10 | 5.15 | 5.15 | -4.59% | 8,459 |
| Jul 24, 2025 | 5.24 | 5.41 | 5.24 | 5.40 | 5.40 | - | 7,143 |
| Jul 23, 2025 | 5.22 | 5.50 | 5.20 | 5.40 | 5.40 | 0.60% | 3,894 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.23 | 5.37 | 5.37 | 0.30% | 8,389 |
| Jul 21, 2025 | 5.40 | 5.60 | 5.20 | 5.35 | 5.35 | -1.51% | 16,907 |
| Jul 18, 2025 | 5.14 | 5.60 | 5.14 | 5.43 | 5.43 | -1.34% | 12,272 |
| Jul 17, 2025 | 5.23 | 5.62 | 5.20 | 5.51 | 5.51 | 2.76% | 17,525 |